Shanxi Meijin Energy Co.,Ltd. (SHE:000723)
China · Delayed Price · Currency is CNY 3.650
-0.050 (-1.35%)
Aug 4, 2026, 3:04 PM CST
Shanxi Meijin Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 3.60 | 3.74 | 3.59 | 3.70 | 3.70 | 2.49% | 67,790,550 |
| Jul 31, 2026 | 3.57 | 3.62 | 3.54 | 3.61 | 3.61 | 0.84% | 47,594,928 |
| Jul 30, 2026 | 3.57 | 3.64 | 3.54 | 3.58 | 3.58 | 0.28% | 45,771,430 |
| Jul 29, 2026 | 3.51 | 3.62 | 3.49 | 3.57 | 3.57 | 1.71% | 50,971,800 |
| Jul 28, 2026 | 3.53 | 3.53 | 3.44 | 3.51 | 3.51 | -0.57% | 46,939,830 |
| Jul 27, 2026 | 3.47 | 3.55 | 3.44 | 3.53 | 3.53 | 1.15% | 40,966,300 |
| Jul 24, 2026 | 3.63 | 3.68 | 3.48 | 3.49 | 3.49 | -4.38% | 53,188,580 |
| Jul 23, 2026 | 3.61 | 3.66 | 3.51 | 3.65 | 3.65 | 2.53% | 57,537,160 |
| Jul 22, 2026 | 3.46 | 3.57 | 3.45 | 3.56 | 3.56 | 2.01% | 53,493,200 |
| Jul 21, 2026 | 3.47 | 3.54 | 3.42 | 3.49 | 3.49 | 0.58% | 66,688,990 |
| Jul 20, 2026 | 3.34 | 3.50 | 3.34 | 3.47 | 3.47 | 3.89% | 70,142,169 |
| Jul 17, 2026 | 3.45 | 3.52 | 3.33 | 3.34 | 3.34 | -3.19% | 56,118,229 |
| Jul 16, 2026 | 3.45 | 3.48 | 3.38 | 3.45 | 3.45 | - | 47,879,900 |
| Jul 15, 2026 | 3.35 | 3.50 | 3.32 | 3.45 | 3.45 | 2.37% | 61,830,580 |
| Jul 14, 2026 | 3.24 | 3.40 | 3.23 | 3.37 | 3.37 | 4.01% | 61,456,067 |
| Jul 13, 2026 | 3.36 | 3.41 | 3.22 | 3.24 | 3.24 | -3.86% | 57,607,680 |
| Jul 10, 2026 | 3.27 | 3.43 | 3.19 | 3.37 | 3.37 | 2.74% | 71,635,120 |
| Jul 9, 2026 | 3.33 | 3.37 | 3.25 | 3.28 | 3.28 | -1.50% | 43,742,880 |
| Jul 8, 2026 | 3.38 | 3.41 | 3.30 | 3.33 | 3.33 | -1.19% | 42,362,507 |
| Jul 7, 2026 | 3.43 | 3.44 | 3.33 | 3.37 | 3.37 | -1.75% | 42,625,000 |
| Jul 6, 2026 | 3.37 | 3.44 | 3.36 | 3.43 | 3.43 | 1.78% | 45,914,884 |
| Jul 3, 2026 | 3.45 | 3.48 | 3.37 | 3.37 | 3.37 | -1.75% | 52,995,823 |
| Jul 2, 2026 | 3.45 | 3.51 | 3.41 | 3.43 | 3.43 | -0.58% | 60,059,523 |
| Jul 1, 2026 | 3.34 | 3.52 | 3.28 | 3.45 | 3.45 | 2.99% | 78,709,582 |
| Jun 30, 2026 | 3.42 | 3.44 | 3.31 | 3.35 | 3.35 | -2.33% | 58,741,080 |
| Jun 29, 2026 | 3.48 | 3.52 | 3.37 | 3.43 | 3.43 | -1.72% | 43,382,018 |
| Jun 26, 2026 | 3.50 | 3.60 | 3.46 | 3.49 | 3.49 | -1.13% | 58,792,371 |
| Jun 25, 2026 | 3.42 | 3.70 | 3.38 | 3.53 | 3.53 | 2.32% | 86,138,647 |
| Jun 24, 2026 | 3.67 | 3.67 | 3.43 | 3.45 | 3.45 | -5.48% | 68,240,703 |
| Jun 23, 2026 | 3.64 | 3.75 | 3.63 | 3.65 | 3.65 | -0.82% | 49,118,000 |
| Jun 22, 2026 | 3.64 | 3.69 | 3.53 | 3.68 | 3.68 | 0.82% | 61,574,202 |
| Jun 18, 2026 | 3.80 | 3.82 | 3.65 | 3.65 | 3.65 | -4.20% | 62,523,240 |
| Jun 17, 2026 | 3.90 | 3.90 | 3.80 | 3.81 | 3.81 | -3.30% | 51,757,180 |
| Jun 16, 2026 | 3.92 | 4.00 | 3.79 | 3.94 | 3.94 | 0.25% | 91,008,540 |
| Jun 15, 2026 | 4.01 | 4.06 | 3.91 | 3.93 | 3.93 | -2.96% | 81,693,525 |
| Jun 12, 2026 | 3.92 | 4.13 | 3.90 | 4.05 | 4.05 | 3.32% | 74,089,910 |
| Jun 11, 2026 | 3.98 | 4.06 | 3.91 | 3.92 | 3.92 | -1.51% | 57,387,970 |
| Jun 10, 2026 | 4.10 | 4.12 | 3.96 | 3.98 | 3.98 | -3.63% | 58,818,030 |
| Jun 9, 2026 | 4.16 | 4.20 | 4.07 | 4.13 | 4.13 | -2.13% | 67,825,647 |
| Jun 8, 2026 | 4.37 | 4.44 | 4.16 | 4.22 | 4.22 | -2.99% | 97,196,597 |
| Jun 5, 2026 | 4.40 | 4.46 | 4.34 | 4.35 | 4.35 | -2.03% | 82,871,830 |
| Jun 4, 2026 | 4.40 | 4.51 | 4.34 | 4.44 | 4.44 | 0.45% | 107,741,300 |
| Jun 3, 2026 | 4.33 | 4.45 | 4.23 | 4.42 | 4.42 | 0.91% | 108,099,800 |
| Jun 2, 2026 | 4.40 | 4.50 | 4.33 | 4.38 | 4.38 | -1.13% | 103,623,500 |
| Jun 1, 2026 | 4.28 | 4.44 | 4.22 | 4.43 | 4.43 | 2.31% | 116,613,500 |
| May 29, 2026 | 4.26 | 4.45 | 4.24 | 4.33 | 4.33 | 1.41% | 116,099,500 |
| May 28, 2026 | 4.12 | 4.29 | 4.09 | 4.27 | 4.27 | 3.39% | 103,418,400 |
| May 27, 2026 | 4.15 | 4.23 | 4.10 | 4.13 | 4.13 | -1.20% | 69,473,750 |
| May 26, 2026 | 4.09 | 4.22 | 4.04 | 4.18 | 4.18 | 1.46% | 78,710,450 |
| May 25, 2026 | 4.15 | 4.23 | 4.10 | 4.12 | 4.12 | 1.23% | 72,528,680 |